Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.38 55.88 54.96 54.99 6,354,851 -0.14(-0.26%)
Feb 27, 2018 56.38 56.60 55.12 55.13 5,569,329 -1.28(-2.28%)
Feb 26, 2018 56.16 56.54 55.98 56.41 4,001,406 +0.35(+0.62%)
Feb 23, 2018 54.68 56.11 54.57 56.07 2,769,093 +1.44(+2.64%)
Feb 22, 2018 54.46 54.63 3,298,890 +0.03(+0.05%)
Feb 21, 2018 55.43 55.89 54.57 54.60 5,147,769 -0.90(-1.62%)
Feb 20, 2018 56.06 56.28 55.23 55.49 5,744,624 -0.78(-1.39%)
Feb 16, 2018 56.27 56.27 56.27 0 +0.28(+0.50%)
Feb 15, 2018 55.29 55.99 55.08 55.99 4,205,688 +0.80(+1.45%)
Feb 14, 2018 55.48 55.62 54.96 55.19 3,887,110 -0.54(-0.97%)
Feb 13, 2018 55.68 56.05 55.17 55.73 4,573,340 -0.14(-0.25%)
Feb 12, 2018 55.23 56.11 54.65 55.87 5,951,668 +0.65(+1.18%)
Feb 09, 2018 54.51 55.72 54.23 55.22 6,235,332 +0.79(+1.46%)
Feb 08, 2018 54.49 55.27 54.26 54.42 5,495,711 -0.33(-0.61%)
Feb 07, 2018 54.92 55.57 54.50 54.76 6,611,635 -0.26(-0.47%)
Feb 06, 2018 55.09 55.26 54.05 55.02 9,308,016 -0.75(-1.34%)
Feb 05, 2018 56.16 56.61 55.49 55.77 6,256,435 -0.42(-0.74%)
Feb 02, 2018 56.12 56.96 55.86 56.18 4,753,369 -0.16(-0.29%)
Feb 01, 2018 56.76 56.86 55.82 56.35 5,481,648 -0.40(-0.71%)
Jan 31, 2018 56.15 56.87 55.78 56.75 9,453,799 +0.83(+1.49%)
Jan 30, 2018 55.47 56.36 55.46 55.92 6,463,276 +0.17(+0.31%)
Jan 29, 2018 56.13 56.40 55.40 55.75 6,505,203 -0.30(-0.54%)
Jan 26, 2018 56.82 56.99 55.76 56.05 7,065,291 -0.88(-1.55%)
Jan 25, 2018 56.12 57.00 56.09 56.93 5,273,899 +0.84(+1.50%)
Jan 24, 2018 56.18 56.42 55.91 56.10 7,106,367 -0.11(-0.20%)
Jan 23, 2018 55.68 56.44 55.62 56.21 7,010,036 +0.61(+1.10%)
Jan 22, 2018 55.69 56.11 55.51 55.60 5,918,419 -0.07(-0.13%)
Jan 19, 2018 55.71 55.80 55.26 55.67 8,795,753 +0.07(+0.13%)
Jan 18, 2018 56.07 56.13 55.17 55.60 9,161,048 -0.45(-0.81%)
Jan 17, 2018 56.05 56.24 55.69 56.05 6,703,761 +0.17(+0.31%)
Jan 16, 2018 56.50 56.67 55.68 55.88 12,199,093 -0.50(-0.88%)
Jan 12, 2018 56.38 56.38 56.38 0 -0.20(-0.35%)
Jan 11, 2018 56.86 57.09 56.39 56.58 4,776,280 +0.00(+0.00%)
Jan 10, 2018 57.15 57.20 56.24 56.58 5,358,482 -0.74(-1.30%)
Jan 09, 2018 57.94 58.02 57.23 57.32 4,693,515 -0.60(-1.04%)
Jan 08, 2018 57.25 58.31 56.99 57.92 7,502,699 +0.88(+1.54%)
Jan 05, 2018 57.46 57.68 56.74 57.05 7,756,460 +0.01(+0.01%)
Jan 04, 2018 57.39 58.01 56.75 57.04 9,602,348 -0.27(-0.47%)
Jan 03, 2018 57.16 58.24 56.61 57.31 19,648,932 -2.29(-3.85%)
Jan 02, 2018 60.28 60.63 59.40 59.60 2,914,292 -0.58(-0.96%)
Dec 29, 2017 60.18 60.18 60.18 0 -0.01(-0.01%)
Dec 28, 2017 60.07 60.22 59.87 60.19 1,802,733 +0.30(+0.51%)
Dec 27, 2017 59.69 60.02 59.61 59.88 2,347,588 +0.24(+0.41%)
Dec 26, 2017 59.87 60.25 59.58 59.64 2,130,228 -0.08(-0.14%)
Dec 22, 2017 59.99 60.14 59.72 59.72 2,364,394 -0.16(-0.26%)
Dec 21, 2017 59.76 60.32 59.47 59.87 3,389,507 +0.04(+0.07%)
Dec 20, 2017 60.64 60.65 59.81 59.83 3,019,172 -0.56(-0.92%)
Dec 19, 2017 61.59 61.78 60.33 60.39 3,294,239 -1.05(-1.70%)
Dec 18, 2017 63.19 63.33 61.40 61.43 4,504,170 -1.60(-2.54%)
Dec 15, 2017 62.75 63.30 62.29 63.04 7,910,433 +0.39(+0.63%)
Dec 14, 2017 62.61 62.90 62.16 62.64 2,966,934 +0.20(+0.32%)
Dec 13, 2017 62.17 62.90 61.94 62.44 3,314,856 +0.50(+0.82%)
Dec 12, 2017 61.94 62.98 61.91 61.94 3,245,874 -0.53(-0.84%)
Dec 11, 2017 62.13 62.52 61.82 62.47 2,679,066 +0.19(+0.31%)
Dec 08, 2017 61.97 62.27 61.77 62.27 1,990,520 +0.15(+0.24%)
Dec 07, 2017 62.09 62.18 61.56 62.12 2,666,452 +0.11(+0.18%)
Dec 06, 2017 61.86 62.14 61.60 62.01 2,303,128 +0.30(+0.49%)
Dec 05, 2017 62.10 62.15 61.23 61.71 2,675,496 -0.32(-0.51%)
Dec 04, 2017 61.98 62.35 61.91 62.03 2,742,529 -0.01(-0.02%)
Dec 01, 2017 62.64 62.71 61.80 62.04 3,456,462 -0.42(-0.67%)
Nov 30, 2017 61.91 62.58 61.73 62.46 4,203,807 +0.67(+1.08%)
Nov 29, 2017 61.51 62.04 61.28 61.79 3,539,240 +0.04(+0.07%)
Nov 28, 2017 61.11 61.75 61.10 61.75 3,066,335 +0.72(+1.18%)
Nov 27, 2017 60.54 61.15 60.40 61.02 3,134,111 +0.55(+0.91%)
Nov 24, 2017 60.63 60.85 60.39 60.47 1,084,089 +0.04(+0.06%)
Nov 22, 2017 60.27 60.47 59.99 60.44 2,372,094 +0.58(+0.97%)
Nov 21, 2017 59.72 59.98 59.59 59.85 3,147,079 +0.16(+0.27%)
Nov 20, 2017 59.88 59.96 59.66 59.69 2,020,730 -0.12(-0.21%)
Nov 17, 2017 60.07 60.32 59.77 59.82 2,318,398 -0.47(-0.78%)
Nov 16, 2017 60.42 60.52 60.10 60.29 1,751,476 -0.20(-0.33%)
Nov 15, 2017 61.12 61.52 60.34 60.49 2,485,101 -0.45(-0.74%)
Nov 14, 2017 60.08 61.09 59.99 60.94 3,336,474 +0.73(+1.21%)
Nov 13, 2017 59.58 60.24 59.53 60.21 2,217,637 +0.77(+1.29%)
Nov 10, 2017 59.44 59.64 59.31 59.44 2,360,060 -0.32(-0.53%)
Nov 09, 2017 59.38 59.84 59.19 59.76 1,945,039 +0.26(+0.45%)
Nov 08, 2017 59.87 60.03 59.09 59.49 2,683,524 -0.38(-0.63%)
Nov 07, 2017 59.39 60.04 59.11 59.87 2,308,560 +0.61(+1.03%)
Nov 06, 2017 59.34 59.42 58.94 59.26 2,312,466 -0.08(-0.14%)
Nov 03, 2017 59.35 59.80 59.19 59.34 2,967,909 -0.12(-0.21%)
Nov 02, 2017 59.34 59.51 58.85 59.46 3,044,343 +0.26(+0.43%)
Nov 01, 2017 59.88 59.88 59.16 59.21 2,879,755 -0.48(-0.80%)
Oct 31, 2017 59.99 60.41 59.62 59.69 3,844,125 -0.25(-0.42%)
Oct 30, 2017 59.58 60.35 59.10 59.94 3,504,531 +0.71(+1.20%)
Oct 27, 2017 58.98 59.39 58.71 59.22 2,938,308 +0.07(+0.12%)
Oct 26, 2017 58.84 59.54 58.56 59.15 4,609,184 +0.54(+0.92%)
Oct 25, 2017 58.91 58.91 57.91 58.61 3,284,562 -0.49(-0.83%)
Oct 24, 2017 59.16 59.17 58.70 59.10 2,526,561 -0.02(-0.04%)
Oct 23, 2017 58.84 59.22 58.65 59.13 2,740,948 +0.28(+0.47%)
Oct 20, 2017 58.75 59.02 58.38 58.85 2,988,314 +0.04(+0.06%)
Oct 19, 2017 58.10 58.85 58.09 58.81 3,547,017 +0.79(+1.36%)
Oct 18, 2017 57.98 58.09 57.66 58.02 2,807,808 -0.06(-0.10%)
Oct 17, 2017 58.13 58.26 57.55 58.08 2,658,395 -0.05(-0.09%)
Oct 16, 2017 58.22 58.33 57.63 58.13 3,215,773 +0.30(+0.52%)
Oct 13, 2017 57.99 58.30 57.70 57.83 2,345,503 -0.01(-0.01%)
Oct 12, 2017 57.31 57.90 57.20 57.84 2,503,301 +0.46(+0.79%)
Oct 11, 2017 57.01 57.72 57.01 57.38 3,066,822 +0.20(+0.35%)
Oct 10, 2017 56.54 57.20 56.34 57.18 2,725,889 +0.81(+1.44%)
Oct 09, 2017 56.77 56.77 56.32 56.38 1,772,920 -0.12(-0.22%)
Oct 06, 2017 56.35 56.56 56.07 56.50 2,035,532 +0.00(+0.00%)
Oct 05, 2017 56.52 56.66 56.26 56.50 2,600,748 -0.04(-0.08%)
Oct 04, 2017 55.93 56.57 55.72 56.54 3,094,140 +0.68(+1.21%)
Oct 03, 2017 56.43 56.43 55.78 55.87 3,065,075 -0.58(-1.03%)
Oct 02, 2017 56.79 56.83 56.35 56.45 2,897,489 -0.14(-0.25%)
Sep 29, 2017 56.52 56.71 56.32 56.59 3,309,600 -0.07(-0.13%)
Sep 28, 2017 56.35 56.77 56.07 56.66 2,628,268 +0.18(+0.33%)
Sep 27, 2017 56.28 56.48 4,949,265 -1.05(-1.83%)
Sep 26, 2017 57.32 57.74 57.19 57.53 2,897,239 +0.14(+0.24%)
Sep 25, 2017 56.86 57.41 56.75 57.39 3,161,744 +0.72(+1.27%)
Sep 22, 2017 57.04 57.08 56.57 56.67 2,500,023 -0.19(-0.34%)
Sep 21, 2017 57.17 57.32 56.85 56.86 1,707,904 -0.24(-0.41%)
Sep 20, 2017 57.72 57.91 56.87 57.10 2,848,592 -0.52(-0.91%)
Sep 19, 2017 57.88 57.92 57.42 57.62 3,349,330 -0.16(-0.28%)
Sep 18, 2017 58.48 58.57 57.24 57.78 3,358,928 -0.70(-1.19%)
Sep 15, 2017 58.38 58.66 58.24 58.48 9,316,458 +0.24(+0.42%)
Sep 14, 2017 57.38 58.30 57.27 58.24 4,106,651 +0.81(+1.41%)
Sep 13, 2017 57.49 57.79 57.38 57.43 2,802,372 -0.08(-0.14%)
Sep 12, 2017 58.69 58.71 57.28 57.51 3,734,485 -1.28(-2.18%)
Sep 11, 2017 58.26 58.81 58.26 58.79 3,253,292 +0.50(+0.86%)
Sep 08, 2017 57.71 58.38 57.57 58.29 3,002,313 +0.73(+1.27%)
Sep 07, 2017 57.37 57.80 57.17 57.56 4,224,985 +0.19(+0.33%)
Sep 06, 2017 57.66 57.72 57.28 57.37 2,882,520 -0.15(-0.26%)
Sep 05, 2017 57.74 57.78 57.35 57.52 3,539,376 -0.10(-0.18%)
Sep 01, 2017 58.04 58.16 57.52 57.62 2,103,738 -0.32(-0.56%)
Aug 31, 2017 58.03 58.20 57.84 57.94 2,732,964 -0.04(-0.06%)
Aug 30, 2017 58.44 58.54 57.91 57.98 2,347,734 -0.49(-0.84%)
Aug 29, 2017 58.44 58.78 58.42 58.47 2,834,027 +0.07(+0.12%)
Aug 28, 2017 58.45 58.54 58.15 58.40 2,334,237 +0.04(+0.07%)
Aug 25, 2017 58.06 58.66 57.90 58.35 3,397,875 +0.46(+0.79%)
Aug 24, 2017 57.73 58.02 57.61 57.89 2,821,562 +0.17(+0.29%)
Aug 23, 2017 57.54 57.76 57.24 57.73 2,180,359 +0.18(+0.32%)
Aug 22, 2017 57.38 57.55 57.22 57.54 1,949,981 +0.17(+0.29%)
Aug 21, 2017 57.43 57.50 57.16 57.38 1,818,823 +0.04(+0.06%)
Aug 18, 2017 56.84 57.47 56.74 57.34 3,160,599 +0.42(+0.73%)
Aug 17, 2017 56.92 57.31 56.85 56.92 2,388,801 -0.09(-0.15%)
Aug 16, 2017 56.78 57.08 56.66 57.01 4,179,839 +0.25(+0.44%)
Aug 15, 2017 56.43 56.88 56.40 56.76 4,505,172 +0.16(+0.28%)
Aug 14, 2017 56.46 56.73 56.41 56.60 2,105,322 +0.21(+0.37%)
Aug 11, 2017 56.80 56.80 56.14 56.39 2,007,073 -0.31(-0.55%)
Aug 10, 2017 56.65 56.85 56.45 56.70 2,170,425 -0.01(-0.03%)
Aug 09, 2017 57.07 57.07 56.62 56.72 2,191,011 -0.09(-0.15%)
Aug 08, 2017 56.65 56.85 56.55 56.81 1,738,534 +0.03(+0.05%)
Aug 07, 2017 56.84 57.00 56.68 56.78 2,236,149 -0.12(-0.20%)
Aug 04, 2017 56.89 57.08 56.41 56.89 2,780,328 -0.23(-0.41%)
Aug 03, 2017 56.61 57.18 56.56 57.13 3,546,612 +0.39(+0.69%)
Aug 02, 2017 56.22 56.74 55.79 56.73 2,297,855 +0.41(+0.72%)
Aug 01, 2017 56.30 56.47 56.15 56.33 2,700,457 +0.09(+0.16%)
Jul 31, 2017 56.11 56.36 55.90 56.24 2,667,357 +0.14(+0.25%)
Jul 28, 2017 56.20 56.33 55.94 56.10 1,691,897 -0.09(-0.17%)
Jul 27, 2017 56.01 56.27 55.95 56.19 2,131,755 +0.05(+0.09%)
Jul 26, 2017 55.89 56.18 55.82 56.14 1,915,063 +0.19(+0.34%)
Jul 25, 2017 56.00 56.13 55.67 55.95 2,447,017 +0.01(+0.03%)
Jul 24, 2017 56.52 56.52 55.84 55.94 2,508,397 -0.58(-1.03%)
Jul 21, 2017 56.01 56.52 55.93 56.52 3,173,145 +0.45(+0.81%)
Jul 20, 2017 56.29 56.29 55.88 56.07 3,035,542 -0.02(-0.04%)
Jul 19, 2017 56.05 56.12 55.92 56.09 1,931,318 +0.09(+0.16%)
Jul 18, 2017 55.93 56.17 55.74 56.01 2,152,887 +0.17(+0.31%)
Jul 17, 2017 55.78 55.88 55.63 55.83 1,804,018 +0.05(+0.09%)
Jul 14, 2017 55.81 56.03 55.74 55.78 2,374,018 +0.32(+0.58%)
Jul 13, 2017 55.72 55.75 55.43 55.46 2,143,124 -0.34(-0.61%)
Jul 12, 2017 55.92 56.11 55.74 55.80 3,219,154 +0.40(+0.72%)
Jul 11, 2017 55.09 55.43 54.94 55.40 3,638,174 +0.31(+0.57%)
Jul 10, 2017 55.27 55.36 55.01 55.09 4,920,545 -0.14(-0.25%)
Jul 07, 2017 55.23 55.40 55.07 55.23 2,315,144 +0.05(+0.09%)
Jul 06, 2017 55.17 55.35 54.96 55.17 2,790,663 -0.06(-0.11%)
Jul 05, 2017 55.48 55.56 55.17 55.23 4,596,908 -0.22(-0.39%)
Jul 03, 2017 56.06 56.23 55.40 55.45 1,887,250 -0.39(-0.69%)
Jun 30, 2017 56.20 56.55 55.83 55.84 4,041,390 -0.31(-0.56%)
Jun 29, 2017 55.84 56.42 55.50 56.15 5,212,538 +0.01(+0.01%)
Jun 28, 2017 56.94 56.95 56.09 56.14 4,288,601 -0.62(-1.09%)
Jun 27, 2017 57.15 57.27 56.67 56.76 4,524,383 -0.55(-0.95%)
Jun 26, 2017 57.19 57.90 56.97 57.31 5,782,822 +0.19(+0.33%)
Jun 23, 2017 57.51 57.68 56.91 57.12 5,224,800 -0.39(-0.68%)
Jun 22, 2017 57.50 57.81 57.38 57.51 3,456,069 -0.17(-0.29%)
Jun 21, 2017 58.44 58.45 57.36 57.68 3,489,054 -0.76(-1.30%)
Jun 20, 2017 58.66 58.69 58.36 58.44 3,269,030 -0.12(-0.21%)
Jun 19, 2017 58.81 58.81 58.36 58.56 4,023,209 -0.25(-0.42%)
Jun 16, 2017 58.50 59.02 58.48 58.81 6,287,917 +0.39(+0.66%)
Jun 15, 2017 58.13 58.46 58.01 58.42 3,582,911 +0.14(+0.24%)
Jun 14, 2017 58.29 58.61 58.04 58.29 4,381,068 +0.45(+0.78%)
Jun 13, 2017 57.79 57.91 57.51 57.83 3,408,623 -0.07(-0.11%)
Jun 12, 2017 57.89 58.10 57.48 57.90 2,731,641 +0.13(+0.23%)
Jun 09, 2017 57.91 57.99 57.36 57.77 5,289,953 -0.28(-0.49%)
Jun 08, 2017 58.61 57.60 58.05 4,055,578 -0.58(-0.98%)
Jun 07, 2017 58.66 58.73 58.47 58.63 4,633,194 +0.12(+0.20%)
Jun 06, 2017 58.88 58.93 58.43 58.51 3,163,308 -0.28(-0.47%)
Jun 05, 2017 59.17 59.17 58.70 58.79 3,262,659 -0.38(-0.64%)
Jun 02, 2017 59.38 59.50 59.03 59.17 3,472,213 -0.15(-0.26%)
Jun 01, 2017 58.85 59.32 58.53 59.32 3,117,335 +0.47(+0.79%)
May 31, 2017 58.49 59.12 58.49 58.85 3,316,721 +0.37(+0.63%)
May 30, 2017 58.43 58.69 58.25 58.49 2,601,385 -0.01(-0.01%)
May 26, 2017 58.36 58.61 58.30 58.49 2,882,319 +0.04(+0.07%)
May 25, 2017 57.89 58.52 57.82 58.45 2,598,161 +0.49(+0.85%)
May 24, 2017 57.62 58.00 57.53 57.96 2,128,846 +0.42(+0.73%)
May 23, 2017 57.53 58.01 57.43 57.54 2,935,784 +0.01(+0.01%)
May 22, 2017 56.41 57.63 56.41 57.53 3,261,161 +0.80(+1.41%)
May 19, 2017 56.65 56.74 56.00 56.73 3,766,058 +0.20(+0.34%)
May 18, 2017 56.03 56.73 55.72 56.54 4,670,568 +0.61(+1.08%)
May 17, 2017 55.74 56.26 55.55 55.93 3,521,865 +0.19(+0.35%)
May 16, 2017 56.32 56.42 55.69 55.74 3,123,560 -0.55(-0.97%)
May 15, 2017 56.16 56.42 55.98 56.28 2,530,793 +0.03(+0.05%)
May 12, 2017 56.15 56.51 56.01 56.26 2,035,962 +0.23(+0.41%)
May 11, 2017 56.00 56.10 55.63 56.02 1,971,680 -0.09(-0.15%)
May 10, 2017 55.97 56.23 55.79 56.11 2,661,636 +0.18(+0.32%)
May 09, 2017 56.54 56.65 55.82 55.93 2,152,702 -0.76(-1.34%)
May 08, 2017 56.49 56.74 56.16 56.69 2,860,441 +0.22(+0.38%)
May 05, 2017 55.97 56.69 55.97 56.47 3,173,890 +0.67(+1.20%)
May 04, 2017 55.33 55.86 55.14 55.80 3,387,566 +0.53(+0.95%)
May 03, 2017 55.63 55.75 55.18 55.27 3,119,615 -0.47(-0.84%)
May 02, 2017 55.66 55.82 55.53 55.74 1,734,122 +0.20(+0.36%)
May 01, 2017 55.91 55.98 55.51 55.54 2,274,086 -0.35(-0.63%)
Apr 28, 2017 56.06 56.19 55.80 55.89 2,772,753 -0.19(-0.33%)
Apr 27, 2017 55.95 56.26 55.89 56.08 2,207,106 +0.14(+0.26%)
Apr 26, 2017 56.03 56.31 55.91 55.94 2,085,972 -0.15(-0.27%)
Apr 25, 2017 56.07 56.23 55.84 56.09 2,476,443 -0.27(-0.47%)
Apr 24, 2017 56.05 56.47 55.63 56.36 3,523,139 +0.38(+0.68%)
Apr 21, 2017 55.92 56.39 55.89 55.97 4,809,613 +0.13(+0.23%)
Apr 20, 2017 55.83 55.88 55.32 55.84 3,606,738 +0.01(+0.03%)
Apr 19, 2017 56.19 56.28 55.61 55.83 2,609,610 -0.47(-0.83%)
Apr 18, 2017 56.23 56.47 56.04 56.30 3,519,550 +0.04(+0.06%)
Apr 17, 2017 56.06 56.34 55.99 56.26 3,811,656 +0.30(+0.53%)
Apr 13, 2017 56.31 56.31 55.72 55.97 3,653,322 -0.29(-0.51%)
Apr 12, 2017 55.86 56.29 55.59 56.26 3,112,298 +0.32(+0.58%)
Apr 11, 2017 56.04 56.25 55.82 55.93 2,513,205 -0.31(-0.55%)
Apr 10, 2017 56.05 56.29 55.70 56.24 2,506,705 +0.23(+0.41%)
Apr 07, 2017 56.57 56.64 55.97 56.01 2,992,889 -0.45(-0.79%)
Apr 06, 2017 56.31 56.57 56.13 56.46 3,853,488 +0.18(+0.32%)
Apr 05, 2017 56.11 56.36 55.86 56.28 2,548,852 +0.25(+0.44%)
Apr 04, 2017 56.14 56.31 55.80 56.03 2,750,629 -0.09(-0.15%)
Apr 03, 2017 55.69 56.14 55.04 56.12 2,758,744 +0.12(+0.22%)
Mar 31, 2017 55.97 56.28 55.87 56.00 2,840,561 +0.12(+0.21%)
Mar 30, 2017 55.93 55.93 55.58 55.88 2,106,387 -0.19(-0.33%)
Mar 29, 2017 56.19 56.26 55.90 56.07 2,481,738 -0.28(-0.50%)
Mar 28, 2017 56.29 56.44 56.02 56.35 3,974,418 +0.10(+0.18%)
Mar 27, 2017 56.76 56.83 55.99 56.25 3,530,655 -0.25(-0.43%)
Mar 24, 2017 56.52 56.75 56.35 56.49 3,279,334 +0.00(+0.00%)
Mar 23, 2017 56.70 56.96 56.31 56.49 3,626,808 -0.28(-0.50%)
Mar 22, 2017 56.69 57.29 56.57 56.78 4,325,873 +0.32(+0.56%)
Mar 21, 2017 55.46 56.75 55.46 56.46 4,497,611 +1.00(+1.80%)
Mar 20, 2017 56.00 56.13 55.23 55.46 2,977,414 -0.21(-0.38%)
Mar 17, 2017 55.65 55.93 55.31 55.67 5,261,048 +0.23(+0.42%)
Mar 16, 2017 56.34 56.34 55.21 55.44 3,674,200 -0.76(-1.35%)
Mar 15, 2017 55.30 56.46 55.18 56.20 3,850,644 +1.10(+1.99%)
Mar 14, 2017 54.81 55.38 54.73 55.10 2,893,811 +0.17(+0.32%)
Mar 13, 2017 54.59 55.00 54.47 54.93 3,779,854 +0.30(+0.56%)
Mar 10, 2017 54.32 54.68 54.22 54.62 2,249,244 +0.56(+1.03%)
Mar 09, 2017 54.29 54.65 54.03 54.07 1,914,229 -0.17(-0.31%)
Mar 08, 2017 54.52 54.61 53.84 54.23 2,602,252 -0.71(-1.30%)
Mar 07, 2017 54.85 55.14 54.83 54.95 3,435,117 -0.09(-0.16%)
Mar 06, 2017 55.08 55.25 54.88 55.04 2,698,687 -0.23(-0.42%)
Mar 03, 2017 55.72 55.74 54.85 55.27 4,094,922 -0.48(-0.85%)
Mar 02, 2017 54.86 56.17 54.80 55.74 3,607,828 +0.70(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.